Outcrop Silver & Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.46	0.49	0.44	0.48	0.48	-5.88%	2,302,261
Jan 29, 2026	0.53	0.54	0.48	0.51	0.51	-3.77%	2,129,209
Jan 28, 2026	0.56	0.57	0.51	0.53	0.53	-6.19%	3,173,604
Jan 27, 2026	0.57	0.58	0.52	0.57	0.57	-0.88%	1,480,455
Jan 26, 2026	0.64	0.64	0.55	0.57	0.57	-8.06%	3,616,315
Jan 23, 2026	0.65	0.65	0.59	0.62	0.62	-	1,174,270
Jan 22, 2026	0.56	0.63	0.55	0.62	0.62	10.71%	1,734,458
Jan 21, 2026	0.59	0.60	0.53	0.56	0.56	-1.75%	1,470,499
Jan 20, 2026	0.60	0.61	0.57	0.57	0.57	-1.72%	2,030,376
Jan 19, 2026	0.58	0.61	0.58	0.58	0.58	1.75%	1,461,760
Jan 16, 2026	0.56	0.58	0.53	0.57	0.57	1.79%	734,924
Jan 15, 2026	0.51	0.58	0.51	0.56	0.56	7.69%	1,095,876
Jan 14, 2026	0.54	0.55	0.51	0.52	0.52	-3.70%	1,451,055
Jan 13, 2026	0.59	0.59	0.51	0.54	0.54	-3.57%	1,900,885
Jan 12, 2026	0.55	0.58	0.54	0.56	0.56	7.69%	1,596,917
Jan 9, 2026	0.50	0.52	0.50	0.52	0.52	7.22%	1,068,446
Jan 8, 2026	0.48	0.50	0.46	0.49	0.49	-2.02%	965,431
Jan 7, 2026	0.49	0.50	0.48	0.50	0.50	-1.00%	866,998
Jan 6, 2026	0.49	0.52	0.48	0.50	0.50	8.70%	827,700
Jan 5, 2026	0.50	0.52	0.46	0.46	0.46	-1.08%	1,747,601
Jan 2, 2026	0.51	0.52	0.45	0.47	0.47	-3.12%	1,905,043
Dec 31, 2025	0.52	0.54	0.48	0.48	0.48	-7.69%	1,676,317
Dec 30, 2025	0.54	0.57	0.51	0.52	0.52	7.22%	2,300,130
Dec 29, 2025	0.49	0.51	0.46	0.49	0.49	5.43%	3,230,697
Dec 24, 2025	0.43	0.46	0.42	0.46	0.46	8.24%	1,003,813
Dec 23, 2025	0.44	0.44	0.41	0.43	0.43	1.19%	901,309
Dec 22, 2025	0.44	0.44	0.41	0.42	0.42	-2.33%	1,335,562
Dec 19, 2025	0.40	0.43	0.40	0.43	0.43	10.26%	1,764,265
Dec 18, 2025	0.41	0.41	0.38	0.39	0.39	-2.50%	578,586
Dec 17, 2025	0.43	0.43	0.40	0.40	0.40	3.90%	1,412,926
Dec 16, 2025	0.40	0.40	0.38	0.39	0.39	-1.28%	637,216
Dec 15, 2025	0.42	0.42	0.38	0.39	0.39	-4.29%	1,177,796
Dec 12, 2025	0.45	0.45	0.40	0.41	0.41	-9.44%	1,433,582
Dec 11, 2025	0.40	0.47	0.40	0.45	0.45	12.50%	3,001,643
Dec 10, 2025	0.39	0.40	0.38	0.40	0.40	2.56%	679,506
Dec 9, 2025	0.35	0.40	0.35	0.39	0.39	9.86%	910,567
Dec 8, 2025	0.36	0.36	0.34	0.36	0.36	-1.39%	788,057
Dec 5, 2025	0.36	0.38	0.35	0.36	0.36	2.86%	681,301
Dec 4, 2025	0.40	0.40	0.35	0.35	0.35	-11.39%	1,978,568
Dec 3, 2025	0.41	0.42	0.40	0.40	0.40	-7.06%	737,749
Dec 2, 2025	0.41	0.43	0.39	0.43	0.43	2.41%	1,271,608
Dec 1, 2025	0.42	0.44	0.42	0.42	0.42	2.47%	1,956,950
Nov 28, 2025	0.37	0.42	0.37	0.41	0.41	12.50%	1,611,003
Nov 27, 2025	0.36	0.36	0.35	0.36	0.36	1.41%	301,889
Nov 26, 2025	0.32	0.36	0.31	0.36	0.36	14.52%	1,054,868
Nov 25, 2025	0.30	0.31	0.29	0.31	0.31	5.08%	469,725
Nov 24, 2025	0.27	0.30	0.27	0.30	0.30	9.26%	590,375
Nov 21, 2025	0.26	0.29	0.26	0.27	0.27	-1.82%	435,718
Nov 20, 2025	0.29	0.29	0.27	0.28	0.28	-3.51%	446,864
Nov 19, 2025	0.29	0.30	0.28	0.29	0.29	1.79%	1,238,022